Indicators

Beacon Roofing Suppl (NQ: BECN )

92.95 -0.43 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	31.73	31.76	31.25	31.36	397,255	-0.40(-1.26%)
May 28, 2015	31.38	31.77	31.20	31.76	267,363	+0.24(+0.76%)
May 27, 2015	31.05	31.56	30.65	31.52	285,779	+0.54(+1.74%)
May 26, 2015	31.06	31.36	30.36	30.98	244,618	-0.16(-0.51%)
May 22, 2015	31.46	31.14	31.14	31.14	124,800	-0.42(-1.33%)
May 21, 2015	31.36	31.61	31.11	31.56	232,333	+0.02(+0.06%)
May 20, 2015	31.83	31.83	31.44	31.54	163,563	-0.15(-0.47%)
May 19, 2015	31.91	31.93	31.47	31.69	239,032	-0.15(-0.47%)
May 18, 2015	31.42	31.96	31.28	31.84	222,630	+0.35(+1.11%)
May 15, 2015	31.57	31.75	31.14	31.49	358,368	-0.05(-0.16%)
May 14, 2015	31.44	31.73	31.22	31.54	561,662	+0.23(+0.73%)
May 13, 2015	31.25	31.55	31.20	31.31	355,970	+0.19(+0.61%)
May 12, 2015	30.84	31.19	30.65	31.12	506,173	+0.26(+0.84%)
May 11, 2015	31.49	31.63	30.81	30.86	565,062	-0.50(-1.59%)
May 08, 2015	30.76	32.50	30.17	31.36	1,036,254	+1.04(+3.43%)
May 07, 2015	29.89	30.50	29.86	30.32	348,198	+0.34(+1.13%)
May 06, 2015	29.98	30.20	29.45	29.98	268,327	+0.18(+0.60%)
May 05, 2015	29.98	30.45	29.64	29.80	349,297	-0.31(-1.03%)
May 04, 2015	30.01	30.64	29.75	30.11	418,719	+0.17(+0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.